Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asure Software (NQ: ASUR )

7.040 -0.920 (-11.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.120 6.120 5.900 5.940 42,081 -0.16(-2.62%)
May 27, 2022 5.950 6.190 5.950 6.100 22,506 +0.10(+1.67%)
May 26, 2022 6.200 6.200 5.920 6.000 39,816 +0.06(+1.01%)
May 25, 2022 6.040 6.040 5.930 5.940 88,331 -0.05(-0.83%)
May 24, 2022 5.880 6.020 5.796 5.990 47,745 +0.04(+0.67%)
May 23, 2022 6.070 6.100 5.920 5.950 28,287 -0.18(-2.94%)
May 20, 2022 6.110 6.150 5.970 6.130 10,592 +0.09(+1.49%)
May 19, 2022 6.140 6.220 6.020 6.040 8,892 -0.06(-0.98%)
May 18, 2022 6.014 6.150 5.907 6.100 12,705 +0.13(+2.18%)
May 17, 2022 6.060 6.080 5.950 5.970 31,692 +0.03(+0.51%)
May 16, 2022 5.940 6.100 5.930 5.940 45,803 -0.06(-1.00%)
May 13, 2022 5.940 6.095 5.940 6.000 8,545 +0.05(+0.84%)
May 12, 2022 5.950 6.020 5.940 5.950 12,938 -0.05(-0.83%)
May 11, 2022 6.090 6.110 5.890 6.000 35,846 +0.00(+0.00%)
May 10, 2022 5.970 6.070 5.805 6.000 73,771 -0.07(-1.15%)
May 09, 2022 6.110 6.107 5.920 6.070 21,979 +0.02(+0.33%)
May 06, 2022 6.040 6.050 5.820 6.050 28,201 +0.05(+0.83%)
May 05, 2022 6.060 6.085 5.960 6.000 10,705 -0.04(-0.66%)
May 04, 2022 6.100 6.170 5.880 6.040 8,735 -0.03(-0.49%)
May 03, 2022 6.250 6.250 6.030 6.070 11,579 -0.03(-0.49%)
May 02, 2022 6.010 6.190 6.010 6.100 13,524 +0.04(+0.66%)
Apr 29, 2022 6.150 6.240 5.901 6.060 15,551 -0.03(-0.49%)
Apr 28, 2022 6.020 6.210 5.935 6.090 17,474 +0.04(+0.66%)
Apr 27, 2022 5.800 6.092 5.660 6.050 112,210 +0.25(+4.31%)
Apr 26, 2022 5.920 5.958 5.720 5.800 98,326 -0.20(-3.33%)
Apr 25, 2022 5.960 6.075 5.900 6.000 87,209 -0.04(-0.66%)
Apr 22, 2022 5.990 6.160 5.940 6.040 59,211 -0.02(-0.33%)
Apr 21, 2022 6.160 6.160 6.010 6.060 8,128 -0.06(-0.98%)
Apr 20, 2022 5.890 6.340 5.831 6.120 42,778 +0.18(+3.03%)
Apr 19, 2022 5.570 5.940 5.520 5.940 28,151 +0.39(+7.03%)
Apr 18, 2022 5.560 5.710 5.500 5.550 17,804 +0.05(+0.91%)
Apr 14, 2022 5.750 5.770 5.500 5.500 67,312 -0.21(-3.68%)
Apr 13, 2022 6.030 6.280 5.680 5.710 71,133 -0.37(-6.09%)
Apr 12, 2022 6.400 6.700 5.980 6.080 70,980 -0.22(-3.49%)
Apr 11, 2022 6.570 6.740 6.250 6.300 43,485 -0.22(-3.37%)
Apr 08, 2022 6.550 6.720 6.520 6.520 29,631 +0.01(+0.15%)
Apr 07, 2022 6.750 6.750 6.510 6.510 82,035 -0.24(-3.56%)
Apr 06, 2022 6.640 6.990 6.635 6.750 145,580 +0.01(+0.15%)
Apr 05, 2022 6.700 7.149 6.690 6.740 183,548 +0.53(+8.53%)
Apr 04, 2022 5.880 6.230 5.840 6.210 51,002 +0.44(+7.63%)
Apr 01, 2022 5.970 6.090 5.650 5.770 43,498 -0.18(-3.03%)
Mar 31, 2022 6.000 6.062 5.820 5.950 25,324 -0.04(-0.67%)
Mar 30, 2022 6.160 6.210 5.990 5.990 19,831 -0.16(-2.60%)
Mar 29, 2022 5.980 6.250 5.980 6.150 43,976 +0.15(+2.50%)
Mar 28, 2022 6.130 6.140 5.930 6.000 41,743 -0.04(-0.66%)
Mar 25, 2022 6.210 6.270 6.000 6.040 22,907 -0.12(-1.95%)
Mar 24, 2022 6.240 6.240 6.090 6.160 14,231 -0.11(-1.75%)
Mar 23, 2022 6.250 6.364 6.030 6.270 52,453 +0.01(+0.16%)
Mar 22, 2022 6.350 6.350 6.210 6.260 20,296 -0.07(-1.11%)
Mar 21, 2022 6.520 6.520 6.170 6.330 12,115 -0.23(-3.51%)
Mar 18, 2022 6.320 6.561 6.320 6.560 18,452 +0.08(+1.23%)
Mar 17, 2022 6.700 6.730 6.330 6.480 144,529 -0.26(-3.86%)
Mar 16, 2022 6.720 6.950 6.650 6.740 17,932 +0.12(+1.81%)
Mar 15, 2022 6.760 7.000 6.620 6.620 25,131 -0.12(-1.78%)
Mar 14, 2022 6.880 7.180 6.680 6.740 93,978 -0.17(-2.46%)
Mar 11, 2022 7.050 7.140 6.660 6.910 24,989 -0.06(-0.86%)
Mar 10, 2022 6.940 7.167 6.800 6.970 31,892 -0.03(-0.43%)
Mar 09, 2022 6.940 7.130 6.940 7.000 31,194 +0.13(+1.89%)
Mar 08, 2022 6.680 7.010 6.680 6.870 28,086 +0.21(+3.15%)
Mar 07, 2022 7.050 7.050 6.660 6.660 14,083 -0.34(-4.86%)
Mar 04, 2022 6.850 7.040 6.760 7.000 14,457 +0.15(+2.19%)
Mar 03, 2022 7.020 7.090 6.820 6.850 10,027 -0.15(-2.14%)
Mar 02, 2022 7.020 7.060 6.970 7.000 12,901 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.